Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 64.33 | 65.04 | 56.29 | 64.09 | 1,676,709 | +4.02(+6.69%) |
Mar 30, 2020 | 54.40 | 67.40 | 49.90 | 60.07 | 1,668,695 | +4.02(+7.17%) |
Mar 27, 2020 | 50.61 | 59.36 | 48.01 | 56.05 | 2,358,115 | +10.64(+23.44%) |
Mar 26, 2020 | 39.02 | 48.48 | 37.13 | 45.41 | 2,195,319 | +4.02(+9.71%) |
Mar 25, 2020 | 54.63 | 55.81 | 35.48 | 41.39 | 2,400,098 | -10.64(-20.45%) |
Mar 24, 2020 | 68.82 | 77.10 | 48.48 | 52.03 | 1,841,278 | -63.72(-55.05%) |
Mar 23, 2020 | 134.73 | 148.08 | 93.96 | 115.75 | 573,372 | -45.93(-28.41%) |
Mar 20, 2020 | 105.44 | 161.67 | 105.44 | 161.67 | 475,464 | +36.55(+29.21%) |
Mar 19, 2020 | 136.84 | 158.16 | 91.62 | 125.12 | 568,741 | -11.71(-8.56%) |
Mar 18, 2020 | 114.81 | 140.59 | 86.69 | 136.84 | 1,348,789 | +25.54(+22.95%) |
Mar 17, 2020 | 280.24 | 292.89 | 93.72 | 111.30 | 1,287,501 | -216.97(-66.10%) |
Mar 16, 2020 | 984.34 | 995.82 | 215.56 | 328.27 | 471,420 | -468.39(-58.79%) |
Mar 13, 2020 | 289.61 | 948.25 | 281.17 | 796.65 | 418,006 | +186.75(+30.62%) |
Mar 12, 2020 | 449.88 | 612.72 | 364.35 | 609.91 | 412,105 | +262.43(+75.52%) |
Mar 11, 2020 | 285.15 | 358.03 | 277.66 | 347.48 | 379,533 | +82.01(+30.89%) |
Mar 10, 2020 | 261.26 | 300.38 | 249.07 | 265.47 | 348,046 | -5.15(-1.90%) |
Mar 09, 2020 | 249.54 | 272.97 | 241.34 | 270.63 | 398,990 | +47.33(+21.20%) |
Mar 06, 2020 | 207.60 | 241.57 | 205.96 | 223.30 | 408,104 | +13.12(+6.24%) |
Mar 05, 2020 | 215.10 | 228.92 | 205.72 | 210.18 | 402,757 | -10.78(-4.88%) |
Mar 04, 2020 | 220.49 | 240.17 | 216.27 | 220.95 | 332,228 | -8.90(-3.87%) |
Mar 03, 2020 | 248.37 | 263.83 | 197.29 | 229.86 | 725,357 | -33.74(-12.80%) |
Mar 02, 2020 | 279.53 | 292.89 | 261.02 | 263.60 | 302,630 | -48.74(-15.60%) |
Feb 28, 2020 | 281.41 | 331.78 | 280.33 | 312.33 | 828,517 | +67.01(+27.32%) |
Feb 27, 2020 | 196.59 | 248.13 | 195.88 | 245.32 | 625,933 | +40.30(+19.66%) |
Feb 26, 2020 | 204.55 | 210.18 | 194.95 | 205.02 | 377,195 | +0.47(+0.23%) |
Feb 25, 2020 | 187.45 | 206.90 | 179.01 | 204.55 | 572,962 | +24.84(+13.82%) |
Feb 24, 2020 | 160.03 | 186.04 | 160.03 | 179.72 | 502,222 | +1.64(+0.92%) |
Feb 21, 2020 | 184.40 | 186.98 | 176.90 | 178.08 | 493,794 | -16.87(-8.65%) |
Feb 20, 2020 | 194.01 | 200.57 | 186.04 | 194.95 | 405,983 | +3.98(+2.09%) |
Feb 19, 2020 | 202.91 | 209.00 | 190.73 | 190.96 | 398,763 | -20.39(-9.65%) |
Feb 18, 2020 | 230.79 | 235.72 | 210.88 | 211.35 | 442,551 | -28.82(-12.00%) |
Feb 14, 2020 | 235.95 | 240.87 | 230.33 | 240.17 | 234,014 | +0.47(+0.20%) |
Feb 13, 2020 | 240.17 | 245.56 | 234.31 | 239.70 | 201,866 | -8.67(-3.49%) |
Feb 12, 2020 | 244.15 | 250.24 | 242.04 | 248.37 | 135,252 | +5.62(+2.32%) |
Feb 11, 2020 | 245.09 | 251.41 | 240.17 | 242.75 | 190,257 | +0.47(+0.19%) |
Feb 10, 2020 | 246.73 | 252.59 | 237.36 | 242.28 | 175,050 | -11.25(-4.44%) |
Feb 07, 2020 | 237.12 | 254.23 | 233.84 | 253.52 | 200,853 | +12.18(+5.05%) |
Feb 06, 2020 | 247.90 | 251.18 | 239.47 | 241.34 | 164,674 | -10.78(-4.28%) |
Feb 05, 2020 | 252.35 | 257.51 | 244.15 | 252.12 | 163,061 | +0.00(+0.00%) |
Feb 04, 2020 | 253.06 | 262.90 | 247.90 | 252.12 | 376,389 | +7.03(+2.87%) |
Feb 03, 2020 | 238.76 | 248.13 | 236.18 | 245.09 | 220,865 | +12.65(+5.44%) |
Jan 31, 2020 | 234.78 | 237.99 | 225.99 | 232.44 | 253,928 | -6.56(-2.74%) |
Jan 30, 2020 | 234.54 | 242.98 | 231.03 | 239.00 | 292,423 | +0.47(+0.20%) |
Jan 29, 2020 | 257.74 | 259.15 | 235.72 | 238.53 | 198,173 | -17.10(-6.69%) |
Jan 28, 2020 | 244.15 | 259.38 | 239.93 | 255.63 | 236,500 | +16.64(+6.96%) |
Jan 27, 2020 | 222.83 | 244.15 | 221.89 | 239.00 | 258,910 | +8.44(+3.66%) |
Jan 24, 2020 | 244.62 | 244.62 | 228.69 | 230.56 | 295,083 | -14.06(-5.75%) |
Jan 23, 2020 | 241.57 | 246.96 | 231.03 | 244.62 | 255,525 | +9.61(+4.09%) |
Jan 22, 2020 | 236.89 | 242.28 | 233.38 | 235.01 | 168,903 | -0.47(-0.20%) |
Jan 21, 2020 | 253.52 | 255.40 | 235.25 | 235.48 | 243,896 | -11.01(-4.47%) |
Jan 17, 2020 | 238.53 | 252.35 | 237.12 | 246.49 | 263,083 | +1.87(+0.77%) |
Jan 16, 2020 | 242.75 | 251.41 | 240.17 | 244.62 | 241,859 | +6.33(+2.66%) |
Jan 15, 2020 | 248.84 | 259.38 | 234.78 | 238.29 | 265,549 | -15.00(-5.92%) |
Jan 14, 2020 | 273.67 | 273.67 | 252.12 | 253.29 | 258,773 | -18.51(-6.81%) |
Jan 13, 2020 | 254.23 | 272.74 | 254.23 | 271.80 | 265,211 | +22.49(+9.02%) |
Jan 10, 2020 | 257.04 | 258.68 | 243.99 | 249.31 | 236,895 | -12.42(-4.74%) |
Jan 09, 2020 | 258.68 | 262.66 | 249.31 | 261.72 | 269,987 | +10.78(+4.29%) |
Jan 08, 2020 | 226.34 | 255.63 | 225.41 | 250.95 | 557,222 | +27.88(+12.50%) |
Jan 07, 2020 | 233.37 | 237.82 | 222.13 | 223.06 | 302,191 | -11.48(-4.90%) |
Jan 06, 2020 | 219.08 | 240.40 | 218.38 | 234.54 | 429,171 | -0.23(-0.10%) |
Jan 03, 2020 | 213.93 | 237.35 | 213.69 | 234.78 | 329,921 | +6.79(+2.98%) |